78,429$
0,74%
Echtzeit-Aktienkurs Hologic
Bid:
Ask:
Aktienkurse zur Hologic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 77,83 | 79,40 | 77,69 | 78,63 | 0,96% | 1.460.572,00 |
| 25.07.2024 | 78,38 | 79,60 | 77,81 | 77,88 | -0,61% | 1.391.837,00 |
| 24.07.2024 | 78,26 | 79,21 | 78,00 | 78,36 | 0,33% | 1.042.199,00 |
| 23.07.2024 | 78,70 | 78,70 | 78,03 | 78,10 | -0,36% | 1.606.690,00 |
| 22.07.2024 | 78,45 | 78,58 | 77,84 | 78,38 | 0,35% | 601.500,00 |
| 19.07.2024 | 78,20 | 78,59 | 77,48 | 78,11 | 0,58% | 1.660.498,00 |
| 18.07.2024 | 78,44 | 79,21 | 77,41 | 77,66 | -1,53% | 2.332.247,00 |
| 17.07.2024 | 78,67 | 80,38 | 78,52 | 78,87 | 0,52% | 2.177.366,00 |
| 16.07.2024 | 77,60 | 78,98 | 77,30 | 78,46 | 1,45% | 1.492.308,00 |
| 15.07.2024 | 77,41 | 78,12 | 77,16 | 77,34 | -0,45% | 1.653.157,00 |
| 12.07.2024 | 76,70 | 77,98 | 76,13 | 77,69 | 1,57% | 1.694.537,00 |
| 11.07.2024 | 75,86 | 76,75 | 75,82 | 76,49 | 0,95% | 1.440.377,00 |
| 10.07.2024 | 74,73 | 75,83 | 74,55 | 75,77 | 1,36% | 1.295.227,00 |
| 09.07.2024 | 74,53 | 74,76 | 73,79 | 74,75 | 0,30% | 1.366.442,00 |
| 08.07.2024 | 74,10 | 74,57 | 73,99 | 74,53 | 0,58% | 1.169.554,00 |
| 05.07.2024 | 73,47 | 74,15 | 72,93 | 74,10 | 0,84% | 992.462,00 |
| 03.07.2024 | 73,25 | 73,55 | 72,78 | 73,48 | -0,07% | 1.201.107,00 |
| 02.07.2024 | 74,18 | 74,40 | 73,21 | 73,53 | -0,77% | 1.663.770,00 |
| 01.07.2024 | 74,15 | 75,00 | 73,74 | 74,10 | -0,20% | 1.153.347,00 |
| 28.06.2024 | 74,32 | 75,17 | 73,91 | 74,25 | 0,05% | 2.782.114,00 |
| 27.06.2024 | 72,46 | 74,25 | 72,05 | 74,21 | 2,68% | 2.403.054,00 |
| 26.06.2024 | 71,44 | 72,38 | 71,09 | 72,27 | 0,87% | 973.316,00 |
| 25.06.2024 | 72,32 | 72,53 | 71,09 | 71,65 | -1,17% | 942.929,00 |
| 24.06.2024 | 73,23 | 73,31 | 72,20 | 72,50 | -0,78% | 1.000.839,00 |
| 21.06.2024 | 72,36 | 73,37 | 71,81 | 73,07 | 1,20% | 2.048.929,00 |
| 20.06.2024 | 71,21 | 72,29 | 70,56 | 72,20 | 1,02% | 1.050.703,00 |
| 18.06.2024 | 71,50 | 71,85 | 71,06 | 71,47 | 0,06% | 1.384.234,00 |
| 17.06.2024 | 71,32 | 71,77 | 71,12 | 71,43 | -0,50% | 1.249.842,00 |
| 14.06.2024 | 71,58 | 72,26 | 71,35 | 71,79 | -0,46% | 1.033.028,00 |
| 13.06.2024 | 71,81 | 72,21 | 71,53 | 72,12 | -0,47% | 1.417.248,00 |
| 12.06.2024 | 72,50 | 73,09 | 72,12 | 72,46 | -0,60% | 1.459.985,00 |
| 11.06.2024 | 73,67 | 73,67 | 72,69 | 72,90 | -1,45% | 1.605.389,00 |
| 10.06.2024 | 74,03 | 74,36 | 73,76 | 73,97 | -0,72% | 878.774,00 |
| 07.06.2024 | 74,38 | 74,99 | 74,00 | 74,51 | -0,36% | 1.186.677,00 |
| 06.06.2024 | 73,91 | 75,15 | 73,68 | 74,78 | 0,71% | 1.284.135,00 |
| 05.06.2024 | 74,51 | 74,71 | 72,68 | 74,25 | -0,54% | 1.371.524,00 |
| 04.06.2024 | 74,53 | 74,85 | 73,77 | 74,65 | 0,15% | 1.107.186,00 |
| 03.06.2024 | 73,26 | 74,66 | 73,26 | 74,54 | 1,03% | 1.065.009,00 |
| 31.05.2024 | 72,82 | 73,81 | 72,40 | 73,78 | 1,65% | 2.501.317,00 |
| 30.05.2024 | 72,26 | 73,04 | 72,02 | 72,58 | 0,26% | 1.568.800,00 |
| 29.05.2024 | 72,64 | 72,96 | 72,29 | 72,39 | -1,32% | 1.142.328,00 |
| 28.05.2024 | 73,58 | 73,86 | 72,87 | 73,36 | -0,60% | 1.217.018,00 |
| 24.05.2024 | 74,13 | 74,22 | 73,72 | 73,80 | -0,26% | 1.303.244,00 |
| 23.05.2024 | 74,92 | 74,92 | 73,67 | 73,99 | -1,10% | 1.314.633,00 |
| 22.05.2024 | 74,53 | 75,22 | 74,39 | 74,81 | 0,35% | 1.217.141,00 |
| 21.05.2024 | 74,85 | 75,02 | 74,29 | 74,55 | -0,40% | 897.598,00 |
| 20.05.2024 | 75,02 | 75,30 | 74,46 | 74,85 | -0,23% | 1.027.857,00 |
| 17.05.2024 | 75,03 | 75,29 | 74,12 | 75,02 | 0,09% | 1.451.370,00 |
| 16.05.2024 | 74,79 | 75,13 | 74,55 | 74,95 | 0,12% | 1.749.516,00 |
| 15.05.2024 | 75,73 | 76,44 | 74,81 | 74,86 | -1,04% | 1.637.741,00 |
| 14.05.2024 | 75,91 | 75,98 | 74,76 | 75,65 | 0,11% | 1.286.553,00 |
| 13.05.2024 | 75,20 | 76,24 | 74,64 | 75,57 | 0,57% | 1.039.454,00 |
| 10.05.2024 | 75,64 | 75,99 | 75,01 | 75,14 | -0,75% | 1.402.648,00 |
| 09.05.2024 | 75,82 | 76,43 | 75,51 | 75,71 | -0,20% | 2.037.848,00 |
| 08.05.2024 | 75,90 | 76,20 | 75,66 | 75,86 | -0,32% | 973.729,00 |
| 07.05.2024 | 76,28 | 76,48 | 75,59 | 76,10 | 0,22% | 984.581,00 |
| 06.05.2024 | 76,61 | 76,91 | 75,75 | 75,93 | -0,80% | 1.585.120,00 |
| 03.05.2024 | 79,60 | 79,75 | 75,58 | 76,54 | 0,84% | 2.069.424,00 |
| 02.05.2024 | 76,53 | 76,70 | 75,13 | 75,90 | -0,50% | 1.795.905,00 |
| 01.05.2024 | 75,77 | 77,25 | 75,38 | 76,28 | 0,67% | 1.423.724,00 |
| 30.04.2024 | 76,36 | 76,51 | 75,62 | 75,77 | -1,12% | 1.515.878,00 |
| 29.04.2024 | 76,00 | 76,98 | 75,98 | 76,63 | 0,86% | 799.283,00 |
| 26.04.2024 | 75,23 | 76,61 | 75,14 | 75,98 | 0,36% | 919.462,00 |
| 25.04.2024 | 76,76 | 76,97 | 75,39 | 75,71 | -1,30% | 1.190.940,00 |
| 24.04.2024 | 76,76 | 77,38 | 76,50 | 76,71 | -0,62% | 963.154,00 |
| 23.04.2024 | 76,54 | 77,81 | 76,12 | 77,19 | 1,27% | 1.603.280,00 |
| 22.04.2024 | 75,29 | 76,68 | 74,89 | 76,22 | 1,11% | 1.516.324,00 |
| 19.04.2024 | 75,48 | 75,62 | 74,98 | 75,38 | 0,40% | 1.288.503,00 |
| 18.04.2024 | 74,97 | 75,35 | 74,53 | 75,08 | 0,21% | 1.576.803,00 |
| 17.04.2024 | 75,28 | 75,55 | 74,70 | 74,92 | -0,25% | 1.697.868,00 |
| 16.04.2024 | 77,82 | 78,04 | 75,10 | 75,11 | -3,14% | 1.764.609,00 |
| 15.04.2024 | 78,05 | 78,35 | 77,26 | 77,54 | 0,27% | 1.605.404,00 |
| 12.04.2024 | 77,51 | 77,82 | 76,87 | 77,33 | -0,58% | 1.573.811,00 |
| 11.04.2024 | 78,18 | 78,25 | 77,23 | 77,78 | 0,23% | 1.657.913,00 |
| 10.04.2024 | 77,80 | 78,35 | 77,27 | 77,60 | -1,03% | 1.670.312,00 |
| 09.04.2024 | 77,91 | 78,43 | 77,65 | 78,41 | 1,34% | 1.336.395,00 |
| 08.04.2024 | 78,03 | 78,17 | 77,25 | 77,37 | -0,78% | 1.603.200,00 |
| 05.04.2024 | 77,35 | 78,00 | 76,94 | 77,98 | 0,93% | 1.485.429,00 |
| 04.04.2024 | 78,49 | 79,22 | 77,21 | 77,26 | -0,35% | 1.835.920,00 |
| 03.04.2024 | 76,85 | 77,56 | 76,25 | 77,53 | 1,89% | 1.661.420,00 |
| 02.04.2024 | 76,12 | 76,21 | 75,66 | 76,09 | -0,04% | 1.415.409,00 |
| 01.04.2024 | 77,90 | 77,91 | 76,10 | 76,12 | -2,36% | 1.405.009,00 |
| 28.03.2024 | 77,47 | 78,16 | 77,09 | 77,96 | 0,79% | 1.990.262,00 |
| 27.03.2024 | 76,60 | 77,37 | 76,46 | 77,35 | 1,55% | 1.270.206,00 |
| 26.03.2024 | 75,64 | 76,38 | 75,22 | 76,17 | 0,69% | 2.484.138,00 |
| 25.03.2024 | 75,44 | 75,72 | 75,15 | 75,65 | 0,52% | 1.435.201,00 |
| 22.03.2024 | 75,72 | 75,99 | 74,73 | 75,26 | -0,34% | 862.212,00 |
| 21.03.2024 | 75,04 | 75,71 | 74,80 | 75,52 | 0,64% | 1.269.797,00 |
| 20.03.2024 | 76,22 | 76,46 | 74,77 | 75,04 | -1,66% | 1.264.998,00 |
| 19.03.2024 | 76,53 | 76,53 | 75,71 | 76,31 | -0,05% | 2.299.394,00 |
| 18.03.2024 | 76,15 | 76,81 | 75,64 | 76,35 | 0,58% | 1.500.979,00 |
| 15.03.2024 | 74,63 | 75,96 | 74,47 | 75,91 | 0,76% | 5.286.988,00 |
| 14.03.2024 | 75,62 | 76,32 | 74,76 | 75,34 | -1,30% | 1.877.582,00 |
| 13.03.2024 | 75,86 | 76,79 | 75,73 | 76,33 | 0,91% | 1.604.545,00 |
| 12.03.2024 | 75,98 | 76,62 | 75,60 | 75,64 | -0,90% | 1.586.065,00 |
| 11.03.2024 | 76,93 | 77,04 | 75,81 | 76,33 | -0,93% | 1.223.561,00 |
| 08.03.2024 | 76,21 | 77,14 | 76,03 | 77,05 | 0,96% | 1.417.269,00 |
| 07.03.2024 | 75,45 | 76,47 | 75,45 | 76,32 | 1,49% | 1.573.512,00 |
| 06.03.2024 | 73,89 | 76,22 | 73,89 | 75,20 | 1,94% | 1.543.938,00 |
| 05.03.2024 | 74,99 | 74,99 | 73,58 | 73,77 | -1,11% | 1.410.193,00 |